Vistra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	157.65	159.43	156.20	158.12	158.12	-0.47%	3,603,304
Jul 10, 2026	157.55	160.02	157.05	158.86	158.86	0.56%	2,684,251
Jul 9, 2026	159.01	161.18	157.45	157.98	157.98	2.04%	2,894,540
Jul 8, 2026	153.99	156.49	151.32	154.82	154.82	-0.58%	3,268,069
Jul 7, 2026	156.13	159.41	154.01	155.73	155.73	-0.95%	3,019,357
Jul 6, 2026	152.47	157.24	152.01	157.22	157.22	4.08%	3,349,064
Jul 2, 2026	153.95	156.24	148.50	151.05	151.05	-1.38%	4,208,677
Jul 1, 2026	156.00	157.32	151.05	153.16	153.16	-3.45%	5,043,775
Jun 30, 2026	162.58	165.45	156.51	158.63	158.63	-2.31%	4,127,715
Jun 29, 2026	163.70	165.60	161.02	162.38	162.38	-0.68%	2,792,764
Jun 26, 2026	165.86	167.93	163.19	163.49	163.49	-2.55%	5,344,124
Jun 25, 2026	166.91	171.35	166.01	167.77	167.77	3.01%	3,572,730
Jun 24, 2026	163.03	165.64	159.88	162.87	162.87	0.30%	3,087,991
Jun 23, 2026	160.08	165.83	159.15	162.39	162.39	-2.91%	3,748,607
Jun 22, 2026	163.51	170.50	162.90	167.26	167.26	2.29%	4,939,508
Jun 18, 2026	162.09	170.34	160.03	163.75	163.52	3.10%	7,976,305
Jun 17, 2026	158.57	162.44	157.21	158.83	158.61	0.14%	4,490,412
Jun 16, 2026	153.25	161.48	152.83	158.61	158.39	3.32%	4,942,930
Jun 15, 2026	152.81	155.45	150.25	153.52	153.31	3.72%	4,455,219
Jun 12, 2026	148.00	150.50	147.00	148.02	147.81	1.12%	4,573,482
Jun 11, 2026	140.99	146.90	139.57	146.38	146.18	5.66%	5,127,376
Jun 10, 2026	143.35	144.00	137.91	138.54	138.35	-5.25%	5,194,972
Jun 9, 2026	148.42	150.30	141.54	146.22	146.02	-0.46%	4,058,999
Jun 8, 2026	148.31	149.30	146.38	146.90	146.69	-1.25%	3,327,690
Jun 5, 2026	152.00	154.29	147.50	148.76	148.55	-3.21%	3,673,432
Jun 4, 2026	151.54	154.04	150.19	153.70	153.49	-0.07%	2,969,439
Jun 3, 2026	156.51	157.91	152.95	153.80	153.58	-2.64%	3,884,873
Jun 2, 2026	155.94	160.78	152.88	157.97	157.75	2.07%	4,544,931
Jun 1, 2026	157.00	158.55	151.33	154.76	154.54	-3.41%	4,322,725
May 29, 2026	160.00	162.29	156.88	160.23	160.01	-0.03%	3,785,150
May 28, 2026	158.84	163.53	157.60	160.28	160.06	0.08%	3,606,847
May 27, 2026	164.96	165.02	158.41	160.15	159.93	-2.68%	4,902,670
May 26, 2026	158.91	167.40	158.22	164.56	164.33	5.30%	8,521,459
May 22, 2026	151.03	157.57	150.75	156.27	156.05	4.82%	8,062,520
May 21, 2026	145.47	149.28	144.88	149.08	148.87	3.53%	4,621,390
May 20, 2026	138.00	144.90	137.81	144.00	143.80	6.90%	7,901,626
May 19, 2026	135.80	136.70	132.66	134.71	134.52	-1.49%	5,860,661
May 18, 2026	139.00	139.54	133.86	136.75	136.56	-2.10%	6,321,803
May 15, 2026	139.78	141.09	137.81	139.68	139.48	-1.56%	6,632,205
May 14, 2026	141.38	143.30	139.92	141.90	141.70	-0.50%	5,117,085
May 13, 2026	146.28	146.28	139.51	142.61	142.41	-2.90%	6,385,353
May 12, 2026	149.49	150.32	145.66	146.87	146.66	-3.41%	4,904,253
May 11, 2026	148.00	152.75	146.28	152.05	151.84	2.93%	5,905,405
May 8, 2026	155.00	155.00	146.98	147.72	147.51	-4.05%	8,074,473
May 7, 2026	163.04	168.39	153.77	153.95	153.73	-2.74%	7,895,796
May 6, 2026	161.50	162.99	156.60	158.29	158.07	-1.30%	8,214,755
May 5, 2026	163.00	163.80	159.80	160.38	160.16	-0.29%	3,567,166
May 4, 2026	157.69	162.38	157.44	160.85	160.63	3.59%	4,209,280
May 1, 2026	158.31	160.14	154.93	155.28	155.06	-1.62%	3,143,975
Apr 30, 2026	156.29	159.63	155.73	157.84	157.62	2.63%	3,954,816